338,907$
-3,40%
Echtzeit-Aktienkurs Home Depot
Bid:
Ask:
Aktienkurse zur Home Depot Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 346,00 | 348,67 | 338,70 | 338,93 | -3,39% | 3.893.565,00 |
| 11.03.2026 | 354,86 | 356,32 | 349,11 | 350,84 | -1,77% | 3.200.119,00 |
| 10.03.2026 | 353,04 | 361,64 | 351,02 | 357,15 | 1,02% | 17.426,00 |
| 09.03.2026 | 355,60 | 356,49 | 345,64 | 353,56 | -1,22% | 4.193.510,00 |
| 06.03.2026 | 357,54 | 359,45 | 353,22 | 357,92 | -1,04% | 3.646.480,00 |
| 05.03.2026 | 366,12 | 366,98 | 359,20 | 361,68 | -2,01% | 4.743.546,00 |
| 04.03.2026 | 366,20 | 369,57 | 361,51 | 369,11 | 0,60% | 4.237.197,00 |
| 03.03.2026 | 363,73 | 368,77 | 360,12 | 366,92 | -1,05% | 3.792.615,00 |
| 02.03.2026 | 375,00 | 375,11 | 369,00 | 370,81 | -2,60% | 4.487.120,00 |
| 27.02.2026 | 373,86 | 382,19 | 372,34 | 380,72 | 1,50% | 4.790.865,00 |
| 26.02.2026 | 378,40 | 381,48 | 374,94 | 375,09 | -0,13% | 2.866.390,00 |
| 25.02.2026 | 381,07 | 381,44 | 371,37 | 375,57 | -2,32% | 4.944.618,00 |
| 24.02.2026 | 389,11 | 394,35 | 382,21 | 384,48 | 1,99% | 5.635.296,00 |
| 23.02.2026 | 380,99 | 384,14 | 369,58 | 376,99 | -1,38% | 5.368.212,00 |
| 20.02.2026 | 377,45 | 384,82 | 375,95 | 382,25 | 0,97% | 3.984.167,00 |
| 19.02.2026 | 383,74 | 383,74 | 377,39 | 378,58 | -1,29% | 2.930.887,00 |
| 18.02.2026 | 382,75 | 385,12 | 379,54 | 383,52 | 0,13% | 2.982.644,00 |
| 17.02.2026 | 392,23 | 394,00 | 380,50 | 383,04 | -2,05% | 3.485.285,00 |
| 13.02.2026 | 390,20 | 394,00 | 387,10 | 391,05 | 0,21% | 2.875.923,00 |
| 12.02.2026 | 393,55 | 397,63 | 389,00 | 390,22 | -0,12% | 3.702.230,00 |
| 11.02.2026 | 385,00 | 391,42 | 382,08 | 390,68 | 0,26% | 3.229.866,00 |
| 10.02.2026 | 383,81 | 391,74 | 381,94 | 389,68 | 2,28% | 3.160.838,00 |
| 09.02.2026 | 384,36 | 385,78 | 378,20 | 381,00 | -1,08% | 3.639.329,00 |
| 06.02.2026 | 381,34 | 386,37 | 379,10 | 385,15 | 0,73% | 4.685.403,00 |
| 05.02.2026 | 386,68 | 387,00 | 380,83 | 382,37 | -1,25% | 3.759.703,00 |
| 04.02.2026 | 384,59 | 390,53 | 384,36 | 387,20 | 1,60% | 5.574.739,00 |
| 03.02.2026 | 377,29 | 391,78 | 377,00 | 381,10 | 0,79% | 5.684.407,00 |
| 02.02.2026 | 374,24 | 379,65 | 368,24 | 378,12 | 0,94% | 4.757.439,00 |
| 30.01.2026 | 372,41 | 375,12 | 368,55 | 374,59 | 0,75% | 3.755.790,00 |
| 29.01.2026 | 374,90 | 377,09 | 370,15 | 371,81 | -0,93% | 4.744.524,00 |
| 28.01.2026 | 380,21 | 381,00 | 373,65 | 375,30 | -1,33% | 3.371.493,00 |
| 27.01.2026 | 384,95 | 386,50 | 378,27 | 380,36 | -1,60% | 3.466.090,00 |
| 26.01.2026 | 385,00 | 387,42 | 381,95 | 386,53 | 0,72% | 3.984.977,00 |
| 23.01.2026 | 381,50 | 384,37 | 379,21 | 383,77 | 0,72% | 3.138.301,00 |
| 22.01.2026 | 386,45 | 390,60 | 380,52 | 381,03 | -0,94% | 4.828.094,00 |
| 21.01.2026 | 375,80 | 385,92 | 374,67 | 384,64 | 2,54% | 5.169.763,00 |
| 20.01.2026 | 372,24 | 377,34 | 371,30 | 375,11 | -0,86% | 5.353.732,00 |
| 19.01.2026 | 378,22 | 379,74 | 377,79 | 378,38 | -0,47% | - |
| 16.01.2026 | 379,25 | 382,77 | 377,51 | 380,17 | 0,27% | 3.709.005,00 |
| 15.01.2026 | 376,02 | 380,18 | 374,46 | 379,16 | 0,85% | 2.990.132,00 |
| 14.01.2026 | 374,89 | 380,09 | 373,97 | 375,95 | -1,00% | 4.764.581,00 |
| 13.01.2026 | 375,86 | 380,18 | 370,82 | 379,74 | 1,28% | 4.711.681,00 |
| 12.01.2026 | 374,61 | 376,42 | 369,25 | 374,94 | 0,08% | 5.624.624,00 |
| 09.01.2026 | 363,60 | 375,49 | 361,31 | 374,64 | 4,19% | 6.962.827,00 |
| 08.01.2026 | 346,00 | 363,24 | 344,10 | 359,56 | 3,01% | 4.935.953,00 |
| 07.01.2026 | 352,89 | 358,50 | 349,03 | 349,06 | -0,07% | 4.344.617,00 |
| 06.01.2026 | 341,50 | 350,68 | 337,71 | 349,29 | 1,51% | 4.440.038,00 |
| 05.01.2026 | 342,70 | 347,35 | 341,25 | 344,09 | -0,50% | 4.558.187,00 |
| 02.01.2026 | 343,70 | 348,49 | 340,92 | 345,82 | 0,50% | 3.755.095,00 |
| 31.12.2025 | 345,50 | 346,71 | 343,97 | 344,10 | -0,65% | 2.317.891,00 |
| 30.12.2025 | 346,03 | 346,98 | 343,72 | 346,35 | -0,32% | 2.381.956,00 |
| 29.12.2025 | 350,00 | 350,32 | 344,75 | 347,45 | -0,67% | 3.614.537,00 |
| 26.12.2025 | 346,90 | 350,05 | 346,57 | 349,78 | 0,70% | 1.685.556,00 |
| 24.12.2025 | 344,34 | 348,26 | 343,90 | 347,34 | 0,69% | 1.368.553,00 |
| 23.12.2025 | 344,31 | 347,50 | 341,94 | 344,97 | -0,41% | 3.852.253,00 |
| 22.12.2025 | 345,30 | 347,90 | 343,70 | 346,39 | 0,40% | 3.441.605,00 |
| 19.12.2025 | 353,88 | 354,11 | 344,92 | 345,00 | -2,81% | 11.720.697,00 |
| 18.12.2025 | 363,54 | 366,30 | 354,55 | 354,99 | -0,49% | 4.551.061,00 |
| 17.12.2025 | 351,75 | 357,50 | 350,98 | 356,75 | 1,15% | 3.313.706,00 |
| 16.12.2025 | 356,95 | 358,74 | 351,81 | 352,68 | -1,21% | 3.328.331,00 |
| 15.12.2025 | 359,44 | 362,67 | 355,62 | 356,99 | -0,74% | 3.952.077,00 |
| 12.12.2025 | 358,94 | 360,76 | 356,05 | 359,65 | 0,61% | 3.674.492,00 |
| 11.12.2025 | 354,55 | 362,72 | 353,94 | 357,46 | 1,80% | 6.036.649,00 |
| 10.12.2025 | 344,50 | 352,02 | 344,00 | 351,13 | 1,70% | 5.738.141,00 |
| 09.12.2025 | 347,76 | 356,67 | 344,96 | 345,27 | -1,33% | 5.056.163,00 |
| 08.12.2025 | 352,09 | 352,09 | 345,70 | 349,91 | -1,33% | 6.979.402,00 |
| 05.12.2025 | 350,65 | 355,62 | 349,52 | 354,61 | 0,98% | 5.666.980,00 |
| 04.12.2025 | 356,29 | 357,51 | 350,00 | 351,17 | -1,88% | 3.985.691,00 |
| 03.12.2025 | 354,50 | 360,47 | 353,75 | 357,91 | 1,10% | 3.876.414,00 |
| 02.12.2025 | 356,83 | 357,50 | 351,30 | 354,03 | -0,92% | 3.670.363,00 |
| 01.12.2025 | 354,05 | 362,29 | 352,88 | 357,33 | 0,11% | 4.986.453,00 |
| 28.11.2025 | 354,93 | 357,83 | 353,50 | 356,92 | 0,41% | 2.119.212,00 |
| 26.11.2025 | 350,26 | 357,33 | 349,00 | 355,47 | 1,25% | 4.517.336,00 |
| 25.11.2025 | 339,00 | 353,00 | 338,85 | 351,07 | 4,31% | 6.291.085,00 |
| 24.11.2025 | 342,20 | 343,71 | 336,55 | 336,58 | -1,96% | 5.931.373,00 |
| 21.11.2025 | 334,72 | 346,92 | 333,00 | 343,32 | 3,29% | 7.268.514,00 |
| 20.11.2025 | 336,00 | 338,90 | 332,13 | 332,38 | -0,63% | 3.893.099,00 |
| 19.11.2025 | 340,97 | 341,75 | 331,37 | 334,50 | -0,59% | 7.569.406,00 |
| 18.11.2025 | 339,98 | 348,80 | 336,01 | 336,48 | -6,02% | 10.128.999,00 |
| 17.11.2025 | 361,13 | 363,78 | 356,10 | 358,03 | -1,19% | 4.953.122,00 |
| 14.11.2025 | 365,91 | 367,33 | 359,80 | 362,36 | -1,55% | 3.377.295,00 |
| 13.11.2025 | 371,46 | 373,52 | 366,62 | 368,07 | -0,82% | 2.989.203,00 |
| 12.11.2025 | 372,29 | 373,56 | 369,01 | 371,13 | -0,83% | 3.232.379,00 |
| 11.11.2025 | 371,99 | 376,00 | 370,91 | 374,24 | 1,03% | 2.390.693,00 |
| 10.11.2025 | 369,79 | 370,66 | 363,45 | 370,43 | -0,18% | 3.250.223,00 |
| 07.11.2025 | 368,99 | 373,65 | 367,57 | 371,11 | 0,55% | 2.777.745,00 |
| 06.11.2025 | 372,30 | 372,66 | 367,55 | 369,07 | -1,28% | 3.037.002,00 |
| 05.11.2025 | 382,66 | 383,42 | 370,53 | 373,84 | -2,41% | 4.696.168,00 |
| 04.11.2025 | 376,75 | 383,68 | 376,75 | 383,08 | 1,25% | 2.550.137,00 |
| 03.11.2025 | 377,01 | 378,48 | 373,68 | 378,35 | -0,33% | 2.894.837,00 |
| 31.10.2025 | 376,96 | 380,94 | 375,01 | 379,59 | 0,01% | 2.643.518,00 |
| 30.10.2025 | 377,71 | 384,70 | 376,11 | 379,55 | 0,40% | 2.384.331,00 |
| 29.10.2025 | 383,00 | 385,00 | 375,20 | 378,04 | -2,00% | 3.852.340,00 |
| 28.10.2025 | 384,42 | 390,01 | 382,83 | 385,75 | 0,12% | 2.372.830,00 |
| 27.10.2025 | 387,70 | 389,29 | 382,90 | 385,27 | -0,36% | 3.065.796,00 |
| 24.10.2025 | 389,11 | 389,70 | 385,67 | 386,68 | 0,42% | 2.410.568,00 |
| 23.10.2025 | 389,43 | 389,43 | 381,54 | 385,05 | -1,01% | - |
| 22.10.2025 | 391,25 | 393,05 | 388,17 | 388,97 | -0,49% | 2.857.031,00 |
| 21.10.2025 | 387,56 | 393,63 | 385,86 | 390,90 | 0,52% | 2.306.895,00 |
| 20.10.2025 | 391,41 | 393,18 | 388,09 | 388,89 | -0,72% | 2.761.142,00 |